Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	11.42	11.54	11.42	11.54	11.54	3.16%	381
Nov 11, 2025	11.33	11.33	11.18	11.19	11.19	0.31%	2,470
Nov 10, 2025	11.15	11.15	11.15	11.15	11.15	6.80%	12
Nov 5, 2025	10.44	10.44	10.44	10.44	10.44	-1.85%	1
Nov 3, 2025	10.71	10.71	10.64	10.64	10.64	-0.40%	19
Oct 31, 2025	10.68	10.68	10.68	10.68	10.68	3.69%	12
Oct 30, 2025	10.33	10.41	10.30	10.30	10.30	-6.04%	19
Oct 29, 2025	10.96	10.96	10.96	10.96	10.96	-2.72%	1
Oct 28, 2025	11.27	11.27	11.27	11.27	11.27	-0.30%	1
Oct 27, 2025	11.30	11.31	11.28	11.30	11.30	-0.25%	513
Oct 24, 2025	11.29	11.33	11.29	11.33	11.33	5.79%	238
Oct 23, 2025	10.51	10.71	10.51	10.71	10.71	1.23%	1,019
Oct 22, 2025	10.45	10.66	10.45	10.58	10.58	0.86%	1,844
Oct 21, 2025	10.49	10.49	10.49	10.49	10.49	0.67%	18
Oct 20, 2025	10.61	10.61	10.23	10.42	10.42	0.53%	285
Oct 17, 2025	10.44	10.44	10.36	10.37	10.37	-1.92%	566
Oct 15, 2025	10.79	10.79	10.44	10.57	10.57	-2.60%	123
Oct 14, 2025	10.26	10.89	10.24	10.85	10.85	6.81%	5,300
Oct 13, 2025	10.31	10.31	10.08	10.16	10.16	-2.33%	4,039
Oct 10, 2025	10.49	10.49	10.29	10.40	10.40	-2.88%	3,636
Oct 9, 2025	11.20	11.20	10.70	10.71	10.71	-5.49%	1,136
Oct 8, 2025	11.86	11.86	11.33	11.33	11.33	-5.34%	559
Oct 7, 2025	12.06	12.06	11.97	11.97	11.97	-2.69%	405
Oct 6, 2025	12.30	12.30	12.30	12.30	12.30	-1.77%	10
Oct 3, 2025	12.29	12.52	12.29	12.52	12.52	3.05%	1,341
Oct 2, 2025	12.15	12.15	12.15	12.15	12.15	0.04%	45
Oct 1, 2025	12.10	12.15	12.09	12.15	12.15	-3.15%	144
Sep 30, 2025	12.83	12.83	12.54	12.54	12.54	0.03%	74
Sep 24, 2025	12.55	12.55	12.54	12.54	12.54	-2.05%	24
Sep 22, 2025	13.24	13.24	12.80	12.80	12.80	-5.69%	28
Sep 18, 2025	13.59	13.59	13.52	13.57	13.57	0.52%	10
Sep 15, 2025	13.64	13.64	13.50	13.50	13.50	2.12%	25
Sep 11, 2025	13.22	13.22	13.22	13.22	13.22	-1.08%	15
Sep 10, 2025	13.30	13.37	13.30	13.37	13.37	-1.66%	133
Sep 8, 2025	13.48	13.65	13.48	13.59	13.59	-1.63%	900
Sep 5, 2025	13.69	13.82	13.69	13.82	13.82	5.06%	22
Sep 4, 2025	13.00	13.15	13.00	13.15	13.15	2.82%	769
Sep 3, 2025	12.76	12.79	12.76	12.79	12.79	0.15%	21
Sep 2, 2025	12.77	12.77	12.77	12.77	12.77	-5.13%	5
Aug 28, 2025	13.40	13.46	13.40	13.46	13.46	2.96%	133
Aug 25, 2025	13.23	13.23	13.07	13.07	13.07	-1.15%	38
Aug 22, 2025	13.23	13.23	13.23	13.23	13.23	9.04%	410
Aug 20, 2025	12.13	12.13	12.13	12.13	12.13	-4.07%	12
Aug 19, 2025	12.65	12.65	12.65	12.65	12.65	-1.48%	257
Aug 18, 2025	12.84	12.84	12.84	12.84	12.84	-0.23%	210
Aug 13, 2025	12.87	12.87	12.87	12.87	12.87	-0.29%	2
Aug 12, 2025	12.90	12.90	12.90	12.90	12.90	1.64%	3
Aug 11, 2025	12.41	12.71	12.41	12.69	12.69	6.57%	107
Aug 8, 2025	11.96	12.04	11.81	11.91	11.91	8.30%	100
Aug 7, 2025	11.83	11.85	10.54	11.00	11.00	-15.98%	848